Schweitzer-Mauduit Intern... (SWM)
NYSE: SWM
· Real-Time Price · USD
23.41
-1.55 (-6.21%)
At close: Jul 06, 2022, 6:00 AM
SWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2022 | 24.52 | 24.54 | 22.84 | 23.41 | 23.41 | -6.21% | 1,274,802 |
| Jul 1, 2022 | 25.00 | 25.43 | 24.74 | 24.96 | 24.96 | -0.64% | 2,911,405 |
| Jun 30, 2022 | 24.88 | 25.20 | 24.44 | 25.12 | 25.12 | -0.20% | 258,630 |
| Jun 29, 2022 | 25.01 | 25.19 | 24.78 | 25.17 | 25.17 | 0.40% | 297,009 |
| Jun 28, 2022 | 25.45 | 25.82 | 24.95 | 25.07 | 25.07 | -0.83% | 218,967 |
| Jun 27, 2022 | 24.98 | 25.56 | 24.77 | 25.28 | 25.28 | 2.31% | 264,660 |
| Jun 24, 2022 | 23.73 | 24.75 | 23.72 | 24.71 | 24.71 | 5.10% | 580,107 |
| Jun 23, 2022 | 23.61 | 24.14 | 23.12 | 23.51 | 23.51 | -1.05% | 292,075 |
| Jun 22, 2022 | 23.84 | 24.24 | 23.68 | 23.76 | 23.76 | -1.37% | 410,112 |
| Jun 21, 2022 | 24.33 | 25.04 | 24.05 | 24.09 | 24.09 | -0.45% | 295,422 |
| Jun 17, 2022 | 25.12 | 25.21 | 24.18 | 24.20 | 24.20 | -2.77% | 386,310 |
| Jun 16, 2022 | 26.73 | 26.73 | 24.83 | 24.89 | 24.89 | -8.22% | 367,066 |
| Jun 15, 2022 | 27.40 | 27.63 | 26.87 | 27.12 | 27.12 | -0.55% | 228,559 |
| Jun 14, 2022 | 27.15 | 27.54 | 26.96 | 27.27 | 27.27 | 0.93% | 237,794 |
| Jun 13, 2022 | 27.34 | 27.57 | 26.92 | 27.02 | 27.02 | -3.40% | 281,459 |
| Jun 10, 2022 | 27.71 | 28.12 | 27.58 | 27.97 | 27.97 | -0.99% | 231,559 |
| Jun 9, 2022 | 28.38 | 28.49 | 27.94 | 28.25 | 28.25 | -0.49% | 175,910 |
| Jun 8, 2022 | 28.53 | 28.75 | 28.26 | 28.39 | 28.39 | -1.05% | 194,331 |
| Jun 7, 2022 | 28.30 | 28.73 | 28.24 | 28.69 | 28.69 | 0.14% | 260,348 |
| Jun 6, 2022 | 28.55 | 28.80 | 28.18 | 28.65 | 28.65 | 2.43% | 337,531 |